KissMeData/036620/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191300,1311890020,2555,2555,2555,2555,15414
20240213,191200,1311890020,2555,2555,2555,2555,0
20240213,191100,1311890020,2555,2555,2555,2555,0
20240213,191000,1311890020,2555,2555,2555,2555,0
20240213,190900,1311890020,2555,2555,2555,2555,0
20240213,190800,1311890020,2555,2555,2555,2555,0
20240213,190700,1311890020,2555,2555,2555,2555,0
20240213,190600,1311890020,2555,2555,2555,2555,0
20240213,190500,1311890020,2555,2555,2555,2555,0
20240213,190400,1311890020,2555,2555,2555,2555,0
20240213,190300,1311890020,2555,2555,2555,2555,0
20240213,190200,1311890020,2555,2555,2555,2555,0
20240213,190100,1311890020,2555,2555,2555,2555,0
20240213,190000,1311890020,2555,2555,2555,2555,0
20240213,185900,1311890020,2555,2555,2555,2555,0
20240213,185800,1311890020,2555,2555,2555,2555,0
20240213,185700,1311890020,2555,2555,2555,2555,0
20240213,185600,1311890020,2555,2555,2555,2555,0
20240213,185500,1311890020,2555,2555,2555,2555,0
20240213,185400,1311890020,2555,2555,2555,2555,0
20240213,185300,1311890020,2555,2555,2555,2555,0
20240213,185200,1311890020,2555,2555,2555,2555,0
20240213,185100,1311890020,2555,2555,2555,2555,0
20240213,185000,1311890020,2555,2555,2555,2555,0
20240213,184900,1311890020,2555,2555,2555,2555,0
20240213,184800,1311890020,2555,2555,2555,2555,0
20240213,184700,1311890020,2555,2555,2555,2555,0
20240213,184600,1311890020,2555,2555,2555,2555,0
20240213,184500,1311890020,2555,2555,2555,2555,0
20240213,184400,1311890020,2555,2555,2555,2555,0
20240213,184300,1311890020,2555,2555,2555,2555,15414
20240213,184200,1311890020,2555,2555,2555,2555,0
20240213,184100,1311890020,2555,2555,2555,2555,0
20240213,184000,1311890020,2555,2555,2555,2555,0
20240213,183900,1311890020,2555,2555,2555,2555,0
20240213,183800,1311890020,2555,2555,2555,2555,0
20240213,183700,1311890020,2555,2555,2555,2555,0
20240213,183600,1311890020,2555,2555,2555,2555,0
20240213,183500,1311890020,2555,2555,2555,2555,0
20240213,183400,1311890020,2555,2555,2555,2555,0
20240213,183300,1311890020,2555,2555,2555,2555,0
20240213,183200,1311890020,2555,2555,2555,2555,0
20240213,183100,1311890020,2555,2555,2555,2555,0
20240213,183000,1311890020,2555,2555,2555,2555,0
20240213,182900,1311890020,2555,2555,2555,2555,0
20240213,182800,1311890020,2555,2555,2555,2555,0
20240213,182700,1311890020,2555,2555,2555,2555,0
20240213,182600,1311890020,2555,2555,2555,2555,0
20240213,182500,1311890020,2555,2555,2555,2555,0
20240213,182400,1311890020,2555,2555,2555,2555,0
20240213,182300,1311890020,2555,2555,2555,2555,0
20240213,182200,1311890020,2555,2555,2555,2555,0
20240213,182100,1311890020,2555,2555,2555,2555,0
20240213,182000,1311890020,2555,2555,2555,2555,0
20240213,181900,1311890020,2555,2555,2555,2555,0
20240213,181800,1311890020,2555,2555,2555,2555,0
20240213,181700,1311890020,2555,2555,2555,2555,0
20240213,181600,1311890020,2555,2555,2555,2555,0
20240213,181500,1311890020,2555,2555,2555,2555,0
20240213,181400,1311890020,2555,2555,2555,2555,0
20240213,181300,1311890020,2555,2555,2555,2555,15414
20240213,181200,1311890020,2555,2555,2555,2555,0
20240213,181100,1311890020,2555,2555,2555,2555,0
20240213,181000,1311890020,2555,2555,2555,2555,0
20240213,180900,1311890020,2555,2555,2555,2555,0
20240213,180800,1311890020,2555,2555,2555,2555,0
20240213,180700,1311890020,2555,2555,2555,2555,0
20240213,180600,1311890020,2555,2555,2555,2555,0
20240213,180500,1311890020,2555,2555,2555,2555,0
20240213,180400,1311890020,2555,2555,2555,2555,0
20240213,180300,1311890020,2555,2555,2555,2555,0
20240213,180200,1311890020,2555,2555,2555,2555,0
20240213,180100,1311890020,2555,2555,2555,2555,0
20240213,180000,1311890020,2555,2555,2555,2555,0
20240213,175900,1311890020,2555,2555,2555,2555,0
20240213,175800,1311890020,2555,2555,2555,2555,0
20240213,175700,1311890020,2555,2555,2555,2555,0
20240213,175600,1311890020,2555,2555,2555,2555,0
20240213,175500,1311890020,2555,2555,2555,2555,0
20240213,175400,1311890020,2555,2555,2555,2555,0
20240213,175300,1311890020,2555,2555,2555,2555,0
20240213,175200,1311890020,2555,2555,2555,2555,0
20240213,175100,1311890020,2555,2555,2555,2555,0
20240213,175000,1311890020,2555,2555,2555,2555,0
20240213,174900,1311890020,2555,2555,2555,2555,0
20240213,174800,1311890020,2555,2555,2555,2555,0
20240213,174700,1311890020,2555,2555,2555,2555,0
20240213,174600,1311890020,2555,2555,2555,2555,0
20240213,174500,1311890020,2555,2555,2555,2555,0
20240213,174400,1311890020,2555,2555,2555,2555,0
20240213,174300,1311890020,2555,2555,2555,2555,15414
20240213,174200,1311890020,2555,2555,2555,2555,0
20240213,174100,1311890020,2555,2555,2555,2555,0
20240213,174000,1311890020,2555,2555,2555,2555,0
20240213,173900,1311890020,2555,2555,2555,2555,0
20240213,173800,1311890020,2555,2555,2555,2555,0
20240213,173700,1311890020,2555,2555,2555,2555,0
20240213,173600,1311890020,2555,2555,2555,2555,0
20240213,173500,1311890020,2555,2555,2555,2555,0
20240213,173400,1311890020,2555,2555,2555,2555,0
20240213,173300,1311890020,2555,2555,2555,2555,0
20240213,173200,1311890020,2555,2555,2555,2555,0
20240213,173100,1311890020,2555,2555,2555,2555,0
20240213,173000,1311890020,2555,2555,2555,2555,0
20240213,172900,1311890020,2555,2555,2555,2555,0
20240213,172800,1311890020,2555,2555,2555,2555,0
20240213,172700,1311890020,2555,2555,2555,2555,0
20240213,172600,1311890020,2555,2555,2555,2555,0
20240213,172500,1311890020,2555,2555,2555,2555,0
20240213,172400,1311890020,2555,2555,2555,2555,0
20240213,172300,1311890020,2555,2555,2555,2555,0
20240213,172200,1311890020,2555,2555,2555,2555,0
20240213,172100,1311890020,2555,2555,2555,2555,0
20240213,172000,1311890020,2555,2555,2555,2555,0
20240213,171900,1311890020,2555,2555,2555,2555,0
20240213,171800,1311890020,2555,2555,2555,2555,0
20240213,171700,1311890020,2555,2555,2555,2555,0
20240213,171600,1311890020,2555,2555,2555,2555,0
20240213,171500,1311890020,2555,2555,2555,2555,0
20240213,171400,1311890020,2555,2555,2555,2555,0
20240213,171300,1311890020,2555,2555,2555,2555,15414
20240213,171200,1311890020,2555,2555,2555,2555,0
20240213,171100,1311890020,2555,2555,2555,2555,0
20240213,171000,1311890020,2555,2555,2555,2555,0
20240213,170900,1311890020,2555,2555,2555,2555,0
20240213,170800,1311890020,2555,2555,2555,2555,0
20240213,170700,1311890020,2555,2555,2555,2555,0
20240213,170600,1311890020,2555,2555,2555,2555,0
20240213,170500,1311890020,2555,2555,2555,2555,0
20240213,170400,1311890020,2555,2555,2555,2555,0
20240213,170300,1311890020,2555,2555,2555,2555,0
20240213,170200,1311890020,2555,2555,2555,2555,0
20240213,170100,1311890020,2555,2555,2555,2555,0
20240213,170000,1311890020,2555,2555,2555,2555,0
20240213,165900,1311890020,2555,2555,2555,2555,0
20240213,165800,1311890020,2555,2555,2555,2555,0
20240213,165700,1311890020,2555,2555,2555,2555,0
20240213,165600,1311890020,2555,2555,2555,2555,0
20240213,165500,1311890020,2555,2555,2555,2555,0
20240213,165400,1311890020,2555,2555,2555,2555,0
20240213,165300,1311890020,2555,2555,2555,2555,0
20240213,165200,1311890020,2555,2555,2555,2555,0
20240213,165100,1311890020,2555,2555,2555,2555,0
20240213,165000,1311890020,2555,2555,2555,2555,0
20240213,164900,1311890020,2555,2555,2555,2555,0
20240213,164800,1311890020,2555,2555,2555,2555,0
20240213,164700,1311890020,2555,2555,2555,2555,0
20240213,164600,1311890020,2555,2555,2555,2555,0
20240213,164500,1311890020,2555,2555,2555,2555,0
20240213,164400,1311890020,2555,2555,2555,2555,0
20240213,164300,1311890020,2555,2555,2555,2555,15414
20240213,164200,1311890020,2555,2555,2555,2555,0
20240213,164100,1311890020,2555,2555,2555,2555,0
20240213,164000,1311890020,2555,2555,2555,2555,0
20240213,163900,1311890020,2555,2555,2555,2555,0
20240213,163800,1311890020,2555,2555,2555,2555,0
20240213,163700,1311890020,2555,2555,2555,2555,0
20240213,163600,1311890020,2555,2555,2555,2555,0
20240213,163500,1311890020,2555,2555,2555,2555,0
20240213,163400,1311890020,2555,2555,2555,2555,0
20240213,163300,1311890020,2555,2555,2555,2555,0
20240213,163200,1311890020,2555,2555,2555,2555,0
20240213,163100,1311890020,2555,2555,2555,2555,0
20240213,163000,1311890020,2555,2555,2555,2555,0
20240213,162900,1311890020,2555,2555,2555,2555,0
20240213,162800,1311890020,2555,2555,2555,2555,0
20240213,162700,1311890020,2555,2555,2555,2555,0
20240213,162600,1311890020,2555,2555,2555,2555,0
20240213,162500,1311890020,2555,2555,2555,2555,0
20240213,162400,1311890020,2555,2555,2555,2555,0
20240213,162300,1311890020,2555,2555,2555,2555,0
20240213,162200,1311890020,2555,2555,2555,2555,0
20240213,162100,1311890020,2555,2555,2555,2555,0
20240213,162000,1311890020,2555,2555,2555,2555,0
20240213,161900,1311890020,2555,2555,2555,2555,0
20240213,161800,1311890020,2555,2555,2555,2555,0
20240213,161700,1311890020,2555,2555,2555,2555,0
20240213,161600,1311890020,2555,2555,2555,2555,0
20240213,161500,1311890020,2555,2555,2555,2555,0
20240213,161400,1311890020,2555,2555,2555,2555,0
20240213,161300,1311890020,2555,2555,2555,2555,15414
20240213,161200,1311890020,2555,2555,2555,2555,0
20240213,161100,1311890020,2555,2555,2555,2555,0
20240213,161000,1311890020,2555,2555,2555,2555,0
20240213,160900,1311890020,2555,2555,2555,2555,0
20240213,160800,1311890020,2555,2555,2555,2555,0
20240213,160700,1311890020,2555,2555,2555,2555,0
20240213,160600,1311890020,2555,2555,2555,2555,0
20240213,160500,1311890020,2555,2555,2555,2555,0
20240213,160400,1311890020,2555,2555,2555,2555,0
20240213,160300,1311890020,2555,2555,2555,2555,0
20240213,160200,1311890020,2555,2555,2555,2555,0
20240213,160100,1311890020,2555,2555,2555,2555,0
20240213,160000,1311890020,2555,2555,2555,2555,0
20240213,155900,1311890020,2555,2555,2555,2555,0
20240213,155800,1311890020,2555,2555,2555,2555,0
20240213,155700,1311890020,2555,2555,2555,2555,0
20240213,155600,1311890020,2555,2555,2555,2555,0
20240213,155500,1311890020,2555,2555,2555,2555,0
20240213,155400,1311890020,2555,2555,2555,2555,0
20240213,155300,1311890020,2555,2555,2555,2555,0
20240213,155200,1311890020,2555,2555,2555,2555,0
20240213,155100,1311890020,2555,2555,2555,2555,0
20240213,155000,1311890020,2555,2555,2555,2555,0
20240213,154900,1311890020,2555,2555,2555,2555,0
20240213,154800,1311890020,2555,2555,2555,2555,0
20240213,154700,1311890020,2555,2555,2555,2555,0
20240213,154600,1311890020,2555,2555,2555,2555,0
20240213,154500,1311890020,2555,2555,2555,2555,0
20240213,154400,1311890020,2555,2555,2555,2555,0
20240213,154300,1311890020,2555,2555,2555,2555,15414
20240213,154200,1311890020,2555,2555,2555,2555,0
20240213,154100,1311890020,2555,2555,2555,2555,0
20240213,154000,1311890020,2555,2555,2555,2555,0
20240213,153900,1311890020,2555,2555,2555,2555,0
20240213,153800,1311890020,2555,2555,2555,2555,0
20240213,153700,1311890020,2555,2555,2555,2555,0
20240213,153600,1311890020,2555,2555,2555,2555,0
20240213,153500,1311890020,2555,2555,2555,2555,0
20240213,153400,1311890020,2555,2555,2555,2555,0
20240213,153300,1311890020,2555,2555,2555,2555,0
20240213,153200,1311890020,2555,2555,2555,2555,0
20240213,153100,1311890020,2555,2555,2555,2555,0
20240213,153000,1311890020,2555,2555,2555,2555,15414
20240213,152900,1272507250,2550,2550,2550,2550,0
20240213,152800,1272507250,2550,2550,2550,2550,0
20240213,152700,1272507250,2550,2550,2550,2550,0
20240213,152600,1272507250,2550,2550,2550,2550,0
20240213,152500,1272507250,2550,2550,2550,2550,0
20240213,152400,1272507250,2550,2550,2550,2550,0
20240213,152300,1272507250,2550,2550,2550,2550,0
20240213,152200,1272507250,2550,2550,2550,2550,0
20240213,152100,1272507250,2550,2550,2550,2550,0
20240213,152000,1272507250,2550,2550,2550,2550,0
20240213,151900,1272507250,2550,2545,2550,2545,143
20240213,151800,1272143250,2545,2545,2550,2545,6418
20240213,151700,1255809275,2545,2545,2550,2545,508
20240213,151600,1254514545,2550,2550,2550,2545,3998
20240213,151500,1244337135,2545,2545,2550,2545,668
20240213,151400,1242635060,2545,2550,2550,2545,1033
20240213,151300,1240001210,2550,2545,2550,2545,2733
20240213,151200,1233032865,2545,2550,2550,2545,311
20240213,151100,1232240055,2555,2550,2555,2550,2967
20240213,151000,1224674175,2555,2555,2555,2550,2075
20240213,150900,1219377725,2555,2550,2555,2550,1194
20240213,150800,1216332860,2550,2555,2555,2550,5201
20240213,150700,1203070060,2550,2555,2555,2550,113
20240213,150600,1202781510,2550,2550,2555,2550,8026
20240213,150500,1182314710,2550,2550,2550,2550,5434
20240213,150400,1168458010,2555,2550,2555,2550,513
20240213,150300,1167147960,2555,2550,2555,2550,261
20240213,150200,1166482110,2550,2550,2550,2550,6500
20240213,150100,1149907110,2550,2550,2555,2550,5659
20240213,150000,1135475240,2555,2555,2555,2555,1269
20240213,145900,1132232945,2550,2555,2555,2550,34
20240213,145800,1132146240,2550,2555,2555,2550,1475
20240213,145700,1128381720,2555,2555,2555,2555,2774
20240213,145600,1121294150,2560,2555,2560,2555,5157
20240213,145500,1108117960,2560,2555,2560,2555,535
20240213,145400,1106750035,2555,2555,2555,2555,652
20240213,145300,1105084175,2560,2555,2560,2555,733
20240213,145200,1103208860,2555,2555,2555,2555,868
20240213,145100,1100991120,2560,2555,2560,2555,644
20240213,145000,1099345650,2555,2555,2555,2555,2760
20240213,144900,1092293850,2555,2555,2555,2555,1790
20240213,144800,1087720400,2555,2555,2560,2555,1355
20240213,144700,1084257085,2555,2555,2555,2555,34
20240213,144600,1084170215,2555,2555,2555,2555,753
20240213,144500,1082246300,2560,2560,2560,2560,227
20240213,144400,1081665180,2555,2555,2560,2555,672
20240213,144300,1079948165,2560,2560,2560,2560,684
20240213,144200,1078197125,2560,2560,2560,2555,353
20240213,144100,1077293615,2555,2555,2555,2555,651
20240213,144000,1075630310,2560,2560,2560,2555,813
20240213,143900,1073549195,2560,2555,2560,2555,606
20240213,143800,1071998730,2560,2560,2560,2560,819
20240213,143700,1069902090,2560,2560,2560,2560,385
20240213,143600,1068916490,2555,2555,2560,2555,691
20240213,143500,1067150790,2555,2560,2560,2555,101
20240213,143400,1066892395,2565,2560,2565,2560,2349
20240213,143300,1060878950,2560,2555,2560,2555,986
20240213,143200,1058358460,2555,2555,2555,2555,33
20240213,143100,1058274145,2560,2560,2560,2555,244
20240213,143000,1057649675,2555,2560,2560,2555,1052
20240213,142900,1054959810,2560,2560,2560,2560,500
20240213,142800,1053679810,2555,2555,2555,2555,651
20240213,142700,1052016505,2555,2555,2555,2555,41
20240213,142600,1051911750,2555,2560,2560,2555,155
20240213,142500,1051515115,2560,2555,2560,2555,657
20240213,142400,1049836450,2555,2560,2560,2555,226
20240213,142300,1049258060,2560,2555,2560,2555,51
20240213,142200,1049127665,2555,2555,2555,2555,652
20240213,142100,1047461805,2565,2560,2565,2560,577
20240213,142000,1045983030,2555,2555,2560,2555,753
20240213,141900,1044058605,2560,2565,2565,2555,363
20240213,141800,1043128040,2560,2560,2560,2560,1704
20240213,141700,1038765800,2565,2565,2565,2560,667
20240213,141600,1037058200,2565,2560,2565,2560,192
20240213,141500,1036566580,2560,2555,2565,2555,1603
20240213,141400,1032464725,2555,2555,2555,2555,33
20240213,141300,1032380410,2555,2555,2555,2555,0
20240213,141200,1032380410,2555,2560,2560,2555,657
20240213,141100,1030701750,2560,2565,2565,2560,238
20240213,141000,1030091400,2565,2555,2565,2555,98
20240213,140900,1029840720,2560,2560,2560,2555,1059
20240213,140800,1027132940,2560,2555,2560,2555,233
20240213,140700,1026536630,2565,2555,2565,2555,4220
20240213,140600,1015735465,2560,2555,2560,2555,34
20240213,140500,1015648590,2560,2560,2560,2560,18
20240213,140400,1015602510,2555,2560,2560,2555,752
20240213,140300,1013680645,2560,2555,2560,2555,44
20240213,140200,1013568175,2555,2560,2560,2555,84
20240213,140100,1013353305,2555,2555,2555,2555,652
20240213,140000,1011687445,2555,2555,2555,2555,33
20240213,135900,1011603130,2555,2555,2555,2555,682
20240213,135800,1009860620,2555,2555,2560,2555,702
20240213,135700,1008063675,2560,2560,2560,2555,3
20240213,135600,1008056000,2555,2555,2555,2555,651
20240213,135500,1006392695,2560,2560,2560,2555,318
20240213,135400,1005578780,2560,2560,2565,2560,2723
20240213,135300,998607895,2560,2565,2565,2555,14066
20240213,135200,962537350,2570,2570,2570,2570,0
20240213,135100,962537350,2570,2565,2570,2565,620
20240213,135000,960947040,2570,2570,2570,2570,0
20240213,134900,960947040,2570,2570,2570,2570,243
20240213,134800,960322530,2570,2565,2570,2565,619
20240213,134700,958734790,2570,2565,2570,2565,1331
20240213,134600,955320755,2565,2560,2565,2560,210
20240213,134500,954783150,2555,2560,2560,2555,618
20240213,134400,953203165,2565,2565,2565,2565,0
20240213,134300,953203165,2565,2555,2565,2555,1129
20240213,134200,950316010,2565,2565,2565,2565,2
20240213,134100,950310880,2565,2565,2565,2560,240
20240213,134000,949695885,2565,2560,2565,2560,911
20240213,133900,947363720,2565,2565,2565,2565,15
20240213,133800,947325245,2565,2565,2565,2565,1
20240213,133700,947322680,2560,2565,2565,2560,619
20240213,133600,945738035,2560,2560,2565,2560,173
20240213,133500,945295150,2560,2565,2565,2560,1845
20240213,133400,940571450,2565,2565,2565,2565,1
20240213,133300,940568885,2565,2565,2565,2565,0
20240213,133200,940568885,2565,2565,2565,2560,659
20240213,133100,938881640,2565,2565,2565,2565,0
20240213,133000,938881640,2565,2565,2565,2565,1
20240213,132900,938879075,2560,2565,2565,2560,630
20240213,132800,937266215,2565,2560,2565,2560,386
20240213,132700,936278045,2555,2555,2555,2555,618
20240213,132600,934699055,2565,2560,2565,2555,781
20240213,132500,932701340,2560,2560,2560,2560,18
20240213,132400,932655260,2565,2560,2565,2560,1511
20240213,132300,928787095,2565,2560,2565,2555,365
20240213,132200,927853670,2560,2555,2560,2555,619
20240213,132100,926272120,2565,2565,2565,2565,2
20240213,132000,926266990,2560,2560,2560,2560,168
20240213,131900,925836910,2565,2560,2565,2555,1012
20240213,131800,923249265,2560,2560,2560,2560,100
20240213,131700,922993265,2565,2560,2565,2560,1001
20240213,131600,920430700,2560,2560,2560,2555,1014
20240213,131500,917837950,2555,2555,2560,2550,2778
20240213,131400,910745570,2560,2555,2560,2550,989
20240213,131300,908221005,2560,2555,2560,2555,1752
20240213,131200,903744640,2555,2555,2555,2555,141
20240213,131100,903384385,2550,2550,2550,2550,618
20240213,131000,901808485,2555,2555,2555,2555,1198
20240213,130900,898747595,2555,2555,2555,2555,502
20240213,130800,897464985,2550,2555,2555,2550,2620
20240213,130700,890773975,2555,2555,2555,2555,29
20240213,130600,890699880,2555,2550,2555,2550,1108
20240213,130500,887872030,2555,2555,2555,2555,0
20240213,130400,887872030,2555,2550,2555,2550,530
20240213,130300,886518030,2555,2550,2555,2550,1503
20240213,130200,882684455,2560,2550,2560,2550,70
20240213,130100,882505915,2550,2550,2555,2550,660
20240213,130000,880820350,2550,2550,2560,2550,862
20240213,125900,878621450,2550,2555,2555,2550,305
20240213,125800,877842785,2550,2555,2555,2550,812
20240213,125700,875771785,2555,2550,2555,2550,290
20240213,125600,875031235,2550,2555,2555,2550,422
20240213,125500,873953620,2555,2555,2560,2550,722
20240213,125400,872111985,2550,2555,2560,2550,451
20240213,125300,870959965,2560,2555,2560,2550,611
20240213,125200,869400195,2550,2555,2560,2550,2329
20240213,125100,863453110,2555,2555,2560,2555,465
20240213,125000,862263460,2555,2555,2560,2555,1132
20240213,124900,859370695,2560,2555,2560,2555,321
20240213,124800,858550290,2555,2555,2560,2555,2765
20240213,124700,851485705,2560,2560,2560,2555,830
20240213,124600,849363995,2560,2560,2560,2555,3044
20240213,124500,841586005,2560,2560,2560,2555,1533
20240213,124400,837669025,2555,2560,2560,2555,811
20240213,124300,835595955,2560,2560,2560,2560,960
20240213,124200,833138355,2560,2560,2560,2555,664
20240213,124100,831441605,2560,2560,2565,2560,1611
20240213,124000,827317440,2560,2560,2560,2560,130
20240213,123900,826984640,2555,2560,2560,2555,1251
20240213,123800,823785170,2560,2560,2560,2560,1
20240213,123700,823782610,2560,2555,2560,2555,359
20240213,123600,822864295,2555,2560,2560,2555,618
20240213,123500,821282955,2565,2560,2565,2555,544
20240213,123400,819890300,2565,2560,2565,2560,6680
20240213,123300,802789490,2570,2570,2570,2570,10
20240213,123200,802763790,2565,2565,2565,2565,1064
20240213,123100,800034630,2560,2565,2565,2560,769
20240213,123000,798065285,2565,2560,2565,2560,1019
20240213,122900,795451595,2565,2560,2565,2560,668
20240213,122800,793741265,2565,2560,2565,2560,3
20240213,122700,793733575,2565,2565,2565,2565,50
20240213,122600,793605325,2565,2560,2565,2560,1165
20240213,122500,790620190,2565,2565,2565,2565,2445
20240213,122400,784348765,2565,2565,2565,2565,104
20240213,122300,784082005,2565,2565,2570,2560,865
20240213,122200,781866360,2565,2565,2565,2565,1
20240213,122100,781863795,2565,2560,2565,2560,817
20240213,122000,779771330,2565,2565,2570,2560,1045
20240213,121900,777090880,2570,2565,2570,2565,176
20240213,121800,776639390,2565,2565,2570,2560,988
20240213,121700,774108230,2570,2565,2570,2560,440
20240213,121600,772979615,2570,2565,2570,2565,1002
20240213,121500,770409475,2570,2565,2570,2560,1223
20240213,121400,767275560,2565,2565,2565,2560,1219
20240213,121300,764148940,2565,2565,2570,2560,1439
20240213,121200,760462890,2570,2565,2570,2565,218
20240213,121100,759903550,2565,2565,2565,2565,1384
20240213,121000,756353590,2565,2560,2565,2560,807
20240213,120900,754286725,2565,2565,2565,2565,519
20240213,120800,752955490,2570,2570,2570,2570,3005
20240213,120700,745232640,2565,2570,2570,2560,1134
20240213,120600,742326390,2570,2565,2570,2560,314
20240213,120500,741520970,2565,2560,2565,2560,632
20240213,120400,739903030,2570,2565,2570,2565,1107
20240213,120300,737063555,2570,2565,2570,2565,879
20240213,120200,734808910,2565,2560,2565,2560,637
20240213,120100,733178100,2565,2565,2570,2565,1211
20240213,120000,730071875,2565,2565,2565,2565,111
20240213,115900,729787160,2565,2565,2570,2560,2028
20240213,115800,724588425,2565,2570,2570,2565,4659
20240213,115700,712637570,2570,2565,2575,2565,824
20240213,115600,710522975,2570,2570,2575,2565,714
20240213,115500,708690465,2570,2570,2570,2570,13
20240213,115400,708657055,2570,2575,2575,2565,689
20240213,115300,706889080,2575,2570,2575,2570,23
20240213,115200,706829940,2570,2570,2570,2570,413
20240213,115100,705768530,2565,2565,2565,2565,619
20240213,115000,704180795,2570,2570,2570,2570,62
20240213,114900,704021455,2570,2570,2570,2560,805
20240213,114800,701956750,2570,2570,2570,2570,38
20240213,114700,701859090,2570,2570,2570,2565,120
20240213,114600,701550710,2570,2565,2570,2560,776
20240213,114500,699563765,2565,2560,2570,2560,532
20240213,114400,698199910,2560,2565,2570,2560,3193
20240213,114300,690013030,2560,2565,2565,2560,3358
20240213,114200,681405925,2560,2565,2570,2560,7533
20240213,114100,662100525,2565,2575,2575,2565,780
20240213,114000,660099725,2575,2575,2575,2575,24
20240213,113900,660037925,2575,2575,2575,2575,220
20240213,113800,659471425,2570,2570,2570,2570,626
20240213,113700,657862605,2580,2575,2580,2575,2
20240213,113600,657857450,2575,2565,2580,2565,738
20240213,113500,655962955,2580,2575,2580,2570,2735
20240213,113400,648923455,2570,2570,2570,2570,101
20240213,113300,648663885,2575,2570,2575,2565,722
20240213,113200,646810940,2570,2570,2570,2570,51
20240213,113100,646679870,2575,2575,2575,2575,53
20240213,113000,646543395,2575,2570,2575,2570,1036
20240213,112900,643880870,2580,2580,2580,2580,117
20240213,112800,643579010,2570,2580,2580,2570,1351
20240213,112700,640102300,2575,2575,2575,2575,0
20240213,112600,640102300,2575,2580,2580,2575,125
20240213,112500,639779900,2570,2570,2570,2570,619
20240213,112400,638189070,2580,2570,2580,2570,30
20240213,112300,638111960,2580,2580,2580,2580,11
20240213,112200,638083580,2570,2580,2580,2570,3238
20240213,112100,629758030,2580,2575,2580,2575,2214
20240213,112000,624056975,2575,2575,2575,2575,1602
20240213,111900,619931825,2575,2580,2580,2575,1536
20240213,111800,615969100,2580,2580,2580,2580,1
20240213,111700,615966520,2570,2570,2570,2570,619
20240213,111600,614375690,2575,2580,2580,2575,64
20240213,111500,614210880,2575,2580,2580,2575,31
20240213,111400,614131045,2570,2580,2580,2570,622
20240213,111300,612532475,2575,2575,2580,2575,2060
20240213,111200,607227970,2580,2575,2580,2570,667
20240213,111100,605513530,2575,2575,2580,2575,1026
20240213,111000,602866530,2575,2575,2585,2575,2198
20240213,110900,597205580,2575,2585,2585,2575,1457
20240213,110800,593450425,2575,2580,2580,2575,120
20240213,110700,593141325,2575,2575,2575,2575,102
20240213,110600,592878675,2575,2575,2575,2575,619
20240213,110500,591284750,2575,2575,2575,2575,2
20240213,110400,591279600,2575,2580,2580,2575,1619
20240213,110300,587105675,2575,2575,2575,2575,101
20240213,110200,586845600,2575,2575,2575,2575,1887
20240213,110100,581986575,2570,2570,2570,2570,619
20240213,110000,580395745,2570,2570,2570,2570,397
20240213,105900,579375455,2565,2570,2570,2565,1956
20240213,105800,574350990,2570,2570,2575,2570,2073
20240213,105700,569016130,2570,2570,2570,2570,5
20240213,105600,569003280,2570,2575,2575,2565,4931
20240213,105500,556335040,2575,2575,2575,2575,702
20240213,105400,554527390,2575,2575,2575,2575,17
20240213,105300,554483615,2575,2570,2575,2570,3773
20240213,105200,544786810,2575,2575,2575,2575,5002
20240213,105100,531906660,2580,2580,2580,2580,561
20240213,105000,530459280,2575,2575,2585,2575,2067
20240213,104900,525135435,2580,2580,2580,2580,101
20240213,104800,524874855,2575,2575,2575,2575,619
20240213,104700,523280930,2575,2575,2580,2575,372
20240213,104600,522321580,2580,2580,2580,2580,387
20240213,104500,521323120,2575,2580,2580,2575,5994
20240213,104400,505861695,2585,2585,2585,2585,523
20240213,104300,504509740,2585,2580,2585,2580,2134
20240213,104200,499004015,2580,2585,2585,2580,1882
20240213,104100,494146455,2585,2580,2590,2580,1673
20240213,104000,489818235,2590,2580,2590,2580,1332
20240213,103900,486376665,2585,2585,2585,2585,30
20240213,103800,486299115,2585,2585,2585,2585,100
20240213,103700,486040615,2590,2590,2590,2580,806
20240213,103600,483959915,2585,2590,2590,2585,7060
20240213,103500,465709665,2585,2585,2585,2585,618
20240213,103400,464112135,2585,2585,2590,2585,87
20240213,103300,463886990,2585,2590,2590,2585,288
20240213,103200,463142320,2590,2585,2590,2585,697
20240213,103100,461337095,2590,2590,2590,2590,10
20240213,103000,461311195,2590,2585,2590,2585,42
20240213,102900,461202425,2590,2585,2590,2585,13
20240213,102800,461168770,2590,2590,2590,2590,50
20240213,102700,461039270,2590,2590,2590,2590,40
20240213,102600,460935670,2590,2585,2590,2585,669
20240213,102500,459203080,2585,2585,2585,2585,315
20240213,102400,458388805,2590,2585,2590,2585,362
20240213,102300,457453000,2585,2585,2585,2585,579
20240213,102200,455956285,2590,2585,2590,2585,43
20240213,102100,455845105,2585,2590,2590,2585,1035
20240213,102000,453164810,2590,2590,2590,2590,2
20240213,101900,453159630,2590,2590,2590,2590,0
20240213,101800,453159630,2590,2590,2590,2590,75
20240213,101700,452965380,2590,2590,2590,2590,2081
20240213,101600,447575590,2595,2590,2595,2590,115
20240213,101500,447277715,2595,2590,2595,2590,153
20240213,101400,446881345,2590,2590,2590,2585,2851
20240213,101300,439497920,2595,2590,2595,2590,798
20240213,101200,437431095,2590,2585,2590,2585,1962
20240213,101100,432349600,2585,2585,2585,2585,26
20240213,101000,432282390,2585,2585,2590,2585,459
20240213,100900,431095850,2585,2585,2585,2585,231
20240213,100800,430498715,2585,2585,2585,2585,3218
20240213,100700,422180185,2585,2585,2585,2585,1983
20240213,100600,417054130,2585,2585,2590,2585,491
20240213,100500,415783690,2590,2585,2590,2585,57
20240213,100400,415636340,2585,2585,2585,2585,109
20240213,100300,415354575,2585,2585,2585,2580,1445
20240213,100200,411620875,2585,2590,2590,2585,2924
20240213,100100,404062240,2590,2590,2590,2590,112
20240213,100000,403772160,2590,2590,2590,2590,1931
20240213,095900,398770870,2585,2585,2585,2585,223
20240213,095800,398194415,2585,2585,2585,2585,292
20240213,095700,397439595,2585,2590,2590,2585,5800
20240213,095600,382443095,2585,2585,2585,2585,2173
20240213,095500,376825890,2585,2585,2585,2585,0
20240213,095400,376825890,2585,2590,2590,2585,3336
20240213,095300,368188820,2595,2590,2595,2590,343
20240213,095200,367300375,2590,2590,2590,2590,287
20240213,095100,366557045,2590,2595,2595,2590,5941
20240213,095000,351142140,2600,2600,2600,2600,900
20240213,094900,348802140,2600,2600,2600,2600,695
20240213,094800,346995140,2600,2600,2605,2600,1489
20240213,094700,343123735,2600,2605,2605,2600,866
20240213,094600,340870350,2605,2600,2605,2600,765
20240213,094500,338881270,2600,2600,2605,2600,5015
20240213,094400,325842245,2600,2595,2600,2595,11
20240213,094300,325813695,2590,2590,2590,2590,0
20240213,094200,325813695,2590,2590,2590,2590,277
20240213,094100,325096265,2595,2595,2595,2595,8
20240213,094000,325075505,2595,2590,2595,2590,4230
20240213,093900,314117945,2590,2600,2600,2590,2543
20240213,093800,307514965,2605,2605,2605,2605,30
20240213,093700,307436815,2605,2605,2605,2605,1104
20240213,093600,304560895,2605,2605,2605,2605,7
20240213,093500,304542660,2605,2600,2605,2595,9959
20240213,093400,278619565,2605,2610,2610,2605,3104
20240213,093300,270523300,2610,2610,2610,2610,250
20240213,093200,269870800,2620,2615,2620,2610,2234
20240213,093100,264020315,2615,2615,2615,2610,5130
20240213,093000,250624325,2610,2620,2620,2610,7089
20240213,092900,232099610,2625,2620,2625,2620,205
20240213,092800,231561735,2625,2620,2625,2620,110
20240213,092700,231273525,2620,2625,2625,2620,1799
20240213,092600,226554670,2625,2625,2625,2625,488
20240213,092500,225273670,2625,2625,2625,2625,617
20240213,092400,223654045,2625,2625,2625,2625,427
20240213,092300,222533170,2625,2625,2625,2625,1002
20240213,092200,219902920,2625,2635,2635,2625,8470
20240213,092100,197656640,2630,2635,2635,2630,645
20240213,092000,195959815,2630,2640,2640,2630,1736
20240213,091900,191388020,2635,2630,2640,2630,2163
20240213,091800,185685760,2635,2640,2640,2635,3634
20240213,091700,176105130,2640,2635,2640,2635,4655
20240213,091600,163829625,2630,2640,2640,2630,6935
20240213,091500,145546245,2640,2630,2645,2630,6870
20240213,091400,127406815,2635,2635,2635,2625,5587
20240213,091300,112691380,2630,2620,2630,2620,4730
20240213,091200,100269185,2610,2620,2620,2610,165
20240213,091100,99836895,2630,2615,2630,2615,2712
20240213,091000,92724620,2620,2610,2620,2610,267
20240213,090900,92027650,2615,2615,2615,2615,376
20240213,090800,91044410,2610,2595,2640,2595,8464
20240213,090700,68828700,2590,2595,2595,2585,318
20240213,090600,68005075,2595,2595,2595,2595,3
20240213,090500,67997290,2595,2590,2595,2575,8591
20240213,090400,45822760,2580,2605,2605,2580,1787
20240213,090300,41206105,2605,2595,2605,2590,1293
20240213,090200,37844325,2595,2600,2600,2595,760
20240213,090100,35871375,2600,2600,2605,2600,1583
20240213,090000,31755400,2590,2615,2625,2590,11846